Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 22.281,73 | -123,15 | -0,55% | 22.404,88 | 22.404,88 | 21.994,87 | 0 |
| 31 Gen 2025 | 22.404,88 | -137,80 | -0,61% | 22.542,68 | 22.670,75 | 22.384,91 | 0 |
| 30 Gen 2025 | 22.542,68 | 359,17 | 1,62% | 22.183,51 | 22.601,17 | 22.183,51 | 0 |
| 29 Gen 2025 | 22.183,51 | -95,34 | -0,43% | 22.278,85 | 22.292,95 | 22.135,14 | 0 |
| 28 Gen 2025 | 22.278,85 | 97,57 | 0,44% | 22.181,28 | 22.337,45 | 22.063,58 | 0 |
| 27 Gen 2025 | 22.181,28 | -442,40 | -1,96% | 22.623,68 | 22.623,68 | 22.089,96 | 0 |
| 24 Gen 2025 | 22.623,68 | -71,19 | -0,31% | 22.694,87 | 22.712,98 | 22.579,77 | 0 |
| 23 Gen 2025 | 22.694,87 | 108,88 | 0,48% | 22.585,99 | 22.694,96 | 22.487,75 | 0 |
| 22 Gen 2025 | 22.585,99 | 91,99 | 0,41% | 22.494,00 | 22.659,73 | 22.494,00 | 0 |
| 21 Gen 2025 | 22.494,00 | 315,38 | 1,42% | 22.178,62 | 22.504,16 | 22.178,62 | 0 |
| 17 Gen 2025 | 22.178,62 | 130,15 | 0,59% | 22.048,47 | 22.255,82 | 22.048,47 | 0 |
| 16 Gen 2025 | 22.048,47 | 168,87 | 0,77% | 21.879,60 | 22.093,38 | 21.846,89 | 0 |
| 15 Gen 2025 | 21.879,60 | 195,92 | 0,90% | 21.683,68 | 22.035,12 | 21.683,68 | 0 |
| 14 Gen 2025 | 21.683,68 | 163,38 | 0,76% | 21.520,30 | 21.735,82 | 21.520,30 | 0 |
| 13 Gen 2025 | 21.520,30 | 87,03 | 0,41% | 21.433,27 | 21.523,74 | 21.263,30 | 0 |
| 10 Gen 2025 | 21.433,27 | -248,90 | -1,15% | 21.682,17 | 21.682,17 | 21.387,55 | 0 |
| 08 Gen 2025 | 21.682,17 | 89,31 | 0,41% | 21.592,86 | 21.695,67 | 21.456,90 | 0 |
| 07 Gen 2025 | 21.592,86 | -128,86 | -0,59% | 21.721,72 | 21.830,11 | 21.508,23 | 0 |
| 06 Gen 2025 | 21.721,72 | 100,94 | 0,47% | 21.620,78 | 21.910,29 | 21.620,78 | 0 |
| 03 Gen 2025 | 21.620,78 | 284,76 | 1,33% | 21.336,02 | 21.651,80 | 21.336,02 | 0 |
| 02 Gen 2025 | 21.336,02 | -15,58 | -0,07% | 21.351,60 | 21.566,12 | 21.230,75 | 0 |
| 31 Dic 2024 | 21.351,60 | -36,18 | -0,17% | 21.387,78 | 21.487,97 | 21.296,85 | 0 |
| 30 Dic 2024 | 21.387,78 | -231,39 | -1,07% | 21.619,17 | 21.619,17 | 21.207,12 | 0 |
| 27 Dic 2024 | 21.619,17 | -194,39 | -0,89% | 21.813,56 | 21.813,56 | 21.496,18 | 0 |
| 26 Dic 2024 | 21.813,56 | -16,22 | -0,07% | 21.829,78 | 21.854,06 | 21.722,32 | 0 |
| 24 Dic 2024 | 21.829,78 | 188,09 | 0,87% | 21.659,20 | 21.829,98 | 21.629,80 | 0 |
| 23 Dic 2024 | 21.641,69 | -13,73 | -0,06% | 21.655,42 | 21.656,31 | 21.462,02 | 0 |
| 20 Dic 2024 | 21.655,42 | 266,09 | 1,24% | 21.389,33 | 21.789,59 | 21.277,48 | 0 |
| 19 Dic 2024 | 21.389,33 | -75,65 | -0,35% | 21.464,98 | 21.684,80 | 21.368,46 | 0 |
| 18 Dic 2024 | 21.464,98 | -735,25 | -3,31% | 22.200,23 | 22.202,49 | 21.458,40 | 0 |
| 17 Dic 2024 | 22.200,23 | -222,71 | -0,99% | 22.422,94 | 22.422,94 | 22.167,04 | 0 |
| 16 Dic 2024 | 22.422,94 | -1,75 | -0,01% | 22.424,69 | 22.546,22 | 22.375,64 | 0 |
| 13 Dic 2024 | 22.424,69 | -115,40 | -0,51% | 22.540,09 | 22.545,60 | 22.379,22 | 0 |
| 12 Dic 2024 | 22.540,09 | -79,65 | -0,35% | 22.619,74 | 22.622,42 | 22.537,36 | 0 |
| 11 Dic 2024 | 22.619,74 | 94,15 | 0,42% | 22.525,59 | 22.696,96 | 22.525,59 | 0 |
| 10 Dic 2024 | 22.525,59 | -250,89 | -1,10% | 22.776,48 | 22.776,48 | 22.492,41 | 0 |
| 09 Dic 2024 | 22.776,48 | -115,20 | -0,50% | 22.891,68 | 22.945,89 | 22.771,26 | 0 |
| 06 Dic 2024 | 22.891,68 | 44,80 | 0,20% | 22.846,88 | 22.995,58 | 22.846,88 | 0 |
| 05 Dic 2024 | 22.846,88 | -199,75 | -0,87% | 23.046,63 | 23.046,63 | 22.839,31 | 0 |
| 04 Dic 2024 | 23.046,63 | 202,08 | 0,88% | 22.844,55 | 23.057,66 | 22.844,55 | 0 |
| 03 Dic 2024 | 22.844,55 | -64,64 | -0,28% | 22.909,19 | 22.909,19 | 22.780,82 | 0 |
| 02 Dic 2024 | 22.909,19 | 50,54 | 0,22% | 22.858,65 | 22.939,17 | 22.817,73 | 0 |
| 29 Nov 2024 | 22.858,65 | 51,79 | 0,23% | 22.835,80 | 22.915,76 | 22.830,67 | 0 |
| 27 Nov 2024 | 22.806,86 | -114,23 | -0,50% | 22.921,09 | 22.967,47 | 22.763,40 | 0 |
| 26 Nov 2024 | 22.921,09 | -13,47 | -0,06% | 22.934,56 | 22.939,50 | 22.830,53 | 0 |
| 25 Nov 2024 | 22.934,56 | 194,88 | 0,86% | 22.739,68 | 23.032,02 | 22.739,68 | 0 |
| 22 Nov 2024 | 22.739,68 | 239,75 | 1,07% | 22.499,93 | 22.756,99 | 22.499,93 | 0 |
| 21 Nov 2024 | 22.499,93 | 377,81 | 1,71% | 22.122,12 | 22.544,17 | 22.122,12 | 0 |
| 20 Nov 2024 | 22.122,12 | 79,27 | 0,36% | 22.042,85 | 22.128,96 | 21.910,65 | 0 |
| 19 Nov 2024 | 22.042,85 | 48,59 | 0,22% | 21.994,26 | 22.079,16 | 21.818,46 | 0 |
| 18 Nov 2024 | 21.994,26 | 92,28 | 0,42% | 21.901,98 | 22.074,74 | 21.901,98 | 0 |
| 15 Nov 2024 | 21.901,98 | -333,41 | -1,50% | 22.235,39 | 22.235,39 | 21.886,92 | 0 |
| 14 Nov 2024 | 22.235,39 | -228,30 | -1,02% | 22.463,69 | 22.472,70 | 22.225,87 | 0 |
| 13 Nov 2024 | 22.463,69 | 53,33 | 0,24% | 22.410,36 | 22.611,53 | 22.410,36 | 0 |
| 12 Nov 2024 | 22.410,36 | -174,95 | -0,77% | 22.585,31 | 22.585,31 | 22.335,90 | 0 |
| 11 Nov 2024 | 22.585,31 | 91,59 | 0,41% | 22.493,72 | 22.644,24 | 22.493,72 | 0 |
| 08 Nov 2024 | 22.493,72 | 67,27 | 0,30% | 22.426,45 | 22.544,05 | 22.360,23 | 0 |
| 07 Nov 2024 | 22.426,45 | 179,80 | 0,81% | 22.246,65 | 22.477,15 | 22.246,65 | 0 |
| 06 Nov 2024 | 22.246,65 | 519,75 | 2,39% | 21.726,90 | 22.264,95 | 21.726,90 | 0 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
